Jiashili Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.250	1.250	1.250	1.250	0.862	0
2023-08-14	1.250	1.250	1.250	1.250	0.862	0
2023-08-11	1.250	1.250	1.250	1.250	0.862	0
2023-08-10	1.250	1.250	1.250	1.250	0.862	10,000
2023-08-09	1.160	1.250	1.150	1.250	0.862	109,000
2023-08-08	1.170	1.220	1.170	1.220	0.842	11,000
2023-08-07	1.220	1.220	1.220	1.220	0.842	0
2023-08-04	1.220	1.220	1.220	1.220	0.842	0
2023-08-03	1.220	1.220	1.220	1.220	0.842	0
2023-08-02	1.220	1.220	1.220	1.220	0.842	0
2023-08-01	1.220	1.220	1.220	1.220	0.842	0
2023-07-31	1.160	1.220	1.160	1.220	0.842	2,000
2023-07-28	1.230	1.230	1.230	1.230	0.848	0
2023-07-27	1.230	1.230	1.230	1.230	0.848	0
2023-07-26	1.230	1.230	1.230	1.230	0.848	0
2023-07-25	1.230	1.240	1.230	1.230	0.848	38,000
2023-07-24	1.200	1.200	1.200	1.200	0.828	0
2023-07-21	1.200	1.200	1.200	1.200	0.828	0
2023-07-20	1.200	1.200	1.200	1.200	0.828	0
2023-07-19	1.130	1.180	1.130	1.180	0.814	8,000
2023-07-18	1.320	1.350	1.210	1.220	0.807	50,000
2023-07-14	1.260	1.260	1.250	1.260	0.834	37,000
2023-07-13	1.170	1.260	1.130	1.260	0.834	315,000
2023-07-12	1.140	1.170	1.140	1.170	0.774	2,000
2023-07-11	1.140	1.180	1.140	1.180	0.781	2,000
2023-07-10	1.220	1.230	1.220	1.230	0.814	1,000
2023-07-07	1.320	1.320	1.320	1.320	0.873	0
2023-07-06	1.320	1.320	1.320	1.320	0.873	0
2023-07-05	1.320	1.320	1.320	1.320	0.873	0
2023-07-04	1.320	1.320	1.320	1.320	0.873	0
2023-07-03	1.320	1.320	1.320	1.320	0.873	0
2023-06-30	1.320	1.320	1.320	1.320	0.873	1,000
2023-06-29	1.220	1.220	1.220	1.220	0.807	0
2023-06-28	1.220	1.220	1.220	1.220	0.807	0
2023-06-27	1.220	1.220	1.220	1.220	0.807	4,000
2023-06-26	1.260	1.260	1.260	1.260	0.834	0
2023-06-23	1.260	1.260	1.260	1.260	0.834	0
2023-06-21	1.260	1.260	1.260	1.260	0.834	6,000
2023-06-20	1.340	1.340	1.210	1.340	0.886	5,000
2023-06-19	1.340	1.340	1.340	1.340	0.886	0
2023-06-16	1.370	1.370	1.370	1.370	0.906	1,000
2023-06-15	1.300	1.300	1.300	1.300	0.860	0
2023-06-14	1.370	1.370	1.280	1.300	0.860	141,000
2023-06-13	1.260	1.350	1.260	1.340	0.886	45,000
2023-06-12	1.340	1.340	1.190	1.340	0.886	3,000
2023-06-09	1.370	1.370	1.300	1.310	0.867	129,000
2023-06-08	1.320	1.330	1.320	1.330	0.880	48,000
2023-06-07	1.310	1.330	1.280	1.320	0.873	97,000
2023-06-06	1.310	1.320	1.270	1.270	0.840	46,000
2023-06-05	1.280	1.300	1.280	1.300	0.860	42,000
2023-06-02	1.250	1.250	1.250	1.250	0.827	0
2023-06-01	1.250	1.250	1.250	1.250	0.827	0
2023-05-31	1.290	1.290	1.290	1.290	0.853	0
2023-05-30	1.290	1.290	1.290	1.290	0.853	0
2023-05-29	1.270	1.290	1.160	1.290	0.853	274,000
2023-05-25	1.210	1.270	1.210	1.270	0.840	32,000
2023-05-24	1.270	1.300	1.250	1.270	0.840	45,000
2023-05-23	1.250	1.250	1.250	1.250	0.827	50,000
2023-05-22	1.240	1.250	1.200	1.250	0.827	51,000
2023-05-19	1.230	1.250	1.200	1.230	0.814	302,000

← NewerPage 14 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 HKD
2026-06-16	0.1000 HKD
2025-09-11	0.0500 HKD
2025-06-10	0.1000 HKD
2024-05-28	0.1000 HKD
2023-07-19	0.0500 HKD
2022-07-12	0.0500 HKD
2021-10-18	0.1000 HKD
2021-07-23	0.0500 HKD
2020-07-10	0.0500 HKD
2019-10-04	0.0500 HKD
2019-06-18	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.